KissMeData/027360/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-30,5,-1.22,609048465,252580,105.62,2430,2455,2375,3195,1725,2460,2411.20,0.50,0,-15759,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2939,17.74,1.12,12,0.21,137.00,2166.00,3650,20240621,-33.42,1971,20231004,23.29,3650,-33.42,20240621,2295,5.88,20240729,3650,-33.42,20240621,1971,23.29,20231004,2.32,N,027360,500,604 억,,608195,N,N,67,N,00,N
20240731,150405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-40,5,-1.63,578636150,240062,100.38,2430,2455,2375,3195,1725,2460,2410.36,0.50,0,-15580,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2927,17.66,1.12,12,0.20,137.00,2166.00,3650,20240621,-33.70,1971,20231004,22.78,3650,-33.70,20240621,2295,5.45,20240729,3650,-33.70,20240621,1971,22.78,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,140408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-40,5,-1.63,548556560,227589,95.17,2430,2455,2375,3195,1725,2460,2410.29,0.50,0,-14840,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2927,17.66,1.12,12,0.19,137.00,2166.00,3650,20240621,-33.70,1971,20231004,22.78,3650,-33.70,20240621,2295,5.45,20240729,3650,-33.70,20240621,1971,22.78,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,130407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-45,5,-1.83,470360450,195227,81.64,2430,2455,2375,3195,1725,2460,2409.30,0.50,0,-14154,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2921,17.63,1.11,12,0.16,137.00,2166.00,3650,20240621,-33.84,1971,20231004,22.53,3650,-33.84,20240621,2295,5.23,20240729,3650,-33.84,20240621,1971,22.53,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,120409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2410,-50,5,-2.03,263029140,108707,45.46,2430,2455,2390,3195,1725,2460,2419.62,0.50,0,-28559,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2915,17.59,1.11,12,0.09,137.00,2166.00,3650,20240621,-33.97,1971,20231004,22.27,3650,-33.97,20240621,2295,5.01,20240729,3650,-33.97,20240621,1971,22.27,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,110406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-45,5,-1.83,183325185,75644,31.63,2430,2455,2395,3195,1725,2460,2423.53,0.50,0,-24251,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2921,17.63,1.11,12,0.06,137.00,2166.00,3650,20240621,-33.84,1971,20231004,22.53,3650,-33.84,20240621,2295,5.23,20240729,3650,-33.84,20240621,1971,22.53,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,100406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-25,5,-1.02,121897165,50297,21.03,2430,2455,2395,3195,1725,2460,2423.55,0.50,0,-3901,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2945,17.77,1.12,12,0.04,137.00,2166.00,3650,20240621,-33.29,1971,20231004,23.54,3650,-33.29,20240621,2295,6.10,20240729,3650,-33.29,20240621,1971,23.54,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240731,090401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-5,5,-0.20,5364515,2200,0.92,2430,2455,2430,3195,1725,2460,2438.42,0.50,0,103,2560,2510,2460,2410,2360,2485,2385,605,735,500,1770,5,1,120945406,2969,17.92,1.13,12,0.00,137.00,2166.00,3650,20240621,-32.74,1971,20231004,24.56,3650,-32.74,20240621,2295,6.97,20240729,3650,-32.74,20240621,1971,24.56,20231004,2.32,N,027360,500,604 억,,608195,N,N,41,N,00,N
20240730,160355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-35,5,-1.40,575245235,236031,30.19,2465,2510,2410,3240,1750,2495,2437.04,0.54,0,-46521,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2975,17.96,1.14,12,0.20,137.00,2166.00,3650,20240621,-32.60,1971,20231004,24.81,3650,-32.60,20240621,2295,7.19,20240729,3650,-32.60,20240621,1971,24.81,20231004,2.44,N,027360,500,604 억,,654718,N,N,41,N,00,N
20240730,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-50,5,-2.00,505613590,207587,26.55,2465,2510,2410,3240,1750,2495,2435.64,0.54,0,-41759,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2957,17.85,1.13,12,0.17,137.00,2166.00,3650,20240621,-33.01,1971,20231004,24.05,3650,-33.01,20240621,2295,6.54,20240729,3650,-33.01,20240621,1971,24.05,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-65,5,-2.61,372503385,152544,19.51,2465,2510,2410,3240,1750,2495,2441.91,0.54,0,-44471,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2939,17.74,1.12,12,0.13,137.00,2166.00,3650,20240621,-33.42,1971,20231004,23.29,3650,-33.42,20240621,2295,5.88,20240729,3650,-33.42,20240621,1971,23.29,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,130401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2415,-80,5,-3.21,322460490,131853,16.86,2465,2510,2410,3240,1750,2495,2445.57,0.54,0,-41595,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2921,17.63,1.11,12,0.11,137.00,2166.00,3650,20240621,-33.84,1971,20231004,22.53,3650,-33.84,20240621,2295,5.23,20240729,3650,-33.84,20240621,1971,22.53,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,120400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2425,-70,5,-2.81,303349335,123949,15.85,2465,2510,2415,3240,1750,2495,2447.33,0.54,0,-40666,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2933,17.70,1.12,12,0.10,137.00,2166.00,3650,20240621,-33.56,1971,20231004,23.03,3650,-33.56,20240621,2295,5.66,20240729,3650,-33.56,20240621,1971,23.03,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,110402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2435,-60,5,-2.40,205801295,83856,10.72,2465,2510,2420,3240,1750,2495,2454.17,0.54,0,-20627,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2945,17.77,1.12,12,0.07,137.00,2166.00,3650,20240621,-33.29,1971,20231004,23.54,3650,-33.29,20240621,2295,6.10,20240729,3650,-33.29,20240621,1971,23.54,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,100402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-55,5,-2.20,165798810,67369,8.62,2465,2510,2425,3240,1750,2495,2461.00,0.54,0,-21102,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,2951,17.81,1.13,12,0.06,137.00,2166.00,3650,20240621,-33.15,1971,20231004,23.80,3650,-33.15,20240621,2295,6.32,20240729,3650,-33.15,20240621,1971,23.80,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240730,090403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,15550655,6291,0.80,2465,2510,2465,3240,1750,2495,2471.52,0.54,0,182,2668,2581,2438,2351,2208,2625,2395,605,745,500,1790,5,1,120945406,3012,18.18,1.15,12,0.01,137.00,2166.00,3650,20240621,-31.78,1971,20231004,26.33,3650,-31.78,20240621,2295,8.50,20240729,3650,-31.78,20240621,1971,26.33,20231004,2.44,N,027360,500,604 억,,654718,N,N,0,N,00,N
20240729,160358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,170,2,7.31,1849189170,761653,139.49,2300,2525,2295,3020,1630,2325,2427.92,0.47,0,85298,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,3018,18.21,1.15,12,0.63,137.00,2166.00,3650,20240621,-31.64,1971,20231004,26.59,3650,-31.64,20240621,2295,8.71,20240729,3650,-31.64,20240621,1971,26.59,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,150359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,150,2,6.45,1751955125,722676,132.35,2300,2525,2295,3020,1630,2325,2424.36,0.47,0,85776,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2993,18.07,1.14,12,0.60,137.00,2166.00,3650,20240621,-32.19,1971,20231004,25.57,3650,-32.19,20240621,2295,7.84,20240729,3650,-32.19,20240621,1971,25.57,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,140403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,150,2,6.45,1615891175,668093,122.36,2300,2525,2295,3020,1630,2325,2418.76,0.47,0,79211,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2993,18.07,1.14,12,0.55,137.00,2166.00,3650,20240621,-32.19,1971,20231004,25.57,3650,-32.19,20240621,2295,7.84,20240729,3650,-32.19,20240621,1971,25.57,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,130406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2450,125,2,5.38,1566778560,648159,118.71,2300,2525,2295,3020,1630,2325,2417.38,0.47,0,73020,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2963,17.88,1.13,12,0.54,137.00,2166.00,3650,20240621,-32.88,1971,20231004,24.30,3650,-32.88,20240621,2295,6.75,20240729,3650,-32.88,20240621,1971,24.30,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,120359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,135,2,5.81,1452537940,601543,110.17,2300,2525,2295,3020,1630,2325,2414.79,0.47,0,58790,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2975,17.96,1.14,12,0.50,137.00,2166.00,3650,20240621,-32.60,1971,20231004,24.81,3650,-32.60,20240621,2295,7.19,20240729,3650,-32.60,20240621,1971,24.81,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,110401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,75,2,3.23,820650190,345133,63.21,2300,2450,2295,3020,1630,2325,2377.89,0.47,0,36825,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2903,17.52,1.11,12,0.29,137.00,2166.00,3650,20240621,-34.25,1971,20231004,21.77,3650,-34.25,20240621,2295,4.58,20240729,3650,-34.25,20240621,1971,21.77,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,100400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,95,2,4.09,533569225,226777,41.53,2300,2425,2295,3020,1630,2325,2352.92,0.47,0,40476,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2927,17.66,1.12,12,0.19,137.00,2166.00,3650,20240621,-33.70,1971,20231004,22.78,3650,-33.70,20240621,2295,5.45,20240729,3650,-33.70,20240621,1971,22.78,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240729,090357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,10,2,0.43,159460015,69123,12.66,2300,2350,2295,3020,1630,2325,2306.71,0.47,0,9230,2441,2382,2346,2287,2251,2365,2270,605,695,500,1670,5,1,120945406,2824,17.04,1.08,12,0.06,137.00,2166.00,3650,20240621,-36.03,1971,20231004,18.47,3650,-36.03,20240621,2295,1.74,20240729,3650,-36.03,20240621,1971,18.47,20231004,2.58,N,027360,500,604 억,,569429,N,N,0,N,00,N
20240726,160352,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2325,-45,5,-1.90,1266302520,539517,40.76,2365,2405,2310,3080,1660,2370,2347.12,0.46,0,11936,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2812,16.97,1.07,12,0.45,137.00,2166.00,3650,20240621,-36.30,1971,20231004,17.96,3650,-36.30,20240621,2310,0.65,20240726,3650,-36.30,20240621,1971,17.96,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,150356,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2335,-35,5,-1.48,1088220030,462860,34.96,2365,2405,2325,3080,1660,2370,2351.08,0.46,0,-1058,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2824,17.04,1.08,12,0.38,137.00,2166.00,3650,20240621,-36.03,1971,20231004,18.47,3650,-36.03,20240621,2325,0.43,20240726,3650,-36.03,20240621,1971,18.47,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,140357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-30,5,-1.27,895023910,380353,28.73,2365,2405,2325,3080,1660,2370,2353.14,0.46,0,7951,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2830,17.08,1.08,12,0.31,137.00,2166.00,3650,20240621,-35.89,1971,20231004,18.72,3650,-35.89,20240621,2325,0.65,20240726,3650,-35.89,20240621,1971,18.72,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,130357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-30,5,-1.27,801015865,340059,25.69,2365,2405,2325,3080,1660,2370,2355.52,0.46,0,11014,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2830,17.08,1.08,12,0.28,137.00,2166.00,3650,20240621,-35.89,1971,20231004,18.72,3650,-35.89,20240621,2325,0.65,20240726,3650,-35.89,20240621,1971,18.72,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,120358,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-20,5,-0.84,711282125,301727,22.79,2365,2405,2325,3080,1660,2370,2357.37,0.46,0,17258,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2842,17.15,1.08,12,0.25,137.00,2166.00,3650,20240621,-35.62,1971,20231004,19.23,3650,-35.62,20240621,2325,1.08,20240726,3650,-35.62,20240621,1971,19.23,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,110357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-30,5,-1.27,666754550,282681,21.35,2365,2405,2325,3080,1660,2370,2358.68,0.46,0,13901,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2830,17.08,1.08,12,0.23,137.00,2166.00,3650,20240621,-35.89,1971,20231004,18.72,3650,-35.89,20240621,2325,0.65,20240726,3650,-35.89,20240621,1971,18.72,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,100358,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-10,5,-0.42,425051545,179499,13.56,2365,2405,2340,3080,1660,2370,2367.99,0.46,0,2146,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2854,17.23,1.09,12,0.15,137.00,2166.00,3650,20240621,-35.34,1971,20231004,19.74,3650,-35.34,20240621,2335,1.07,20240725,3650,-35.34,20240621,1971,19.74,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240726,090356,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,83969110,35626,2.69,2365,2395,2350,3080,1660,2370,2356.96,0.46,0,15259,2673,2521,2428,2276,2183,2475,2230,605,710,500,1700,5,1,120945406,2866,17.30,1.09,12,0.03,137.00,2166.00,3650,20240621,-35.07,1971,20231004,20.24,3650,-35.07,20240621,2335,1.50,20240725,3650,-35.07,20240621,1971,20.24,20231004,2.66,N,027360,500,604 억,,557500,N,N,0,N,01,N
20240725,160355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-255,5,-9.71,3165487855,1317320,193.60,2540,2580,2335,3410,1840,2625,2403.03,0.44,0,20726,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2866,17.30,1.09,12,1.09,137.00,2166.00,3650,20240621,-35.07,1971,20231004,20.24,3650,-35.07,20240621,2335,1.50,20240725,3650,-35.07,20240621,1971,20.24,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,150401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-225,5,-8.57,2824493400,1173232,172.43,2540,2580,2335,3410,1840,2625,2407.45,0.44,0,488,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2903,17.52,1.11,12,0.97,137.00,2166.00,3650,20240621,-34.25,1971,20231004,21.77,3650,-34.25,20240621,2335,2.78,20240725,3650,-34.25,20240621,1971,21.77,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,140400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-205,5,-7.81,2523473815,1047867,154.00,2540,2580,2335,3410,1840,2625,2408.20,0.44,0,14786,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2927,17.66,1.12,12,0.87,137.00,2166.00,3650,20240621,-33.70,1971,20231004,22.78,3650,-33.70,20240621,2335,3.64,20240725,3650,-33.70,20240621,1971,22.78,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,130358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2395,-230,5,-8.76,2318440830,962501,141.46,2540,2580,2335,3410,1840,2625,2408.77,0.44,0,-3760,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2897,17.48,1.11,12,0.80,137.00,2166.00,3650,20240621,-34.38,1971,20231004,21.51,3650,-34.38,20240621,2335,2.57,20240725,3650,-34.38,20240621,1971,21.51,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,120358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-250,5,-9.52,2155759265,894304,131.43,2540,2580,2335,3410,1840,2625,2410.54,0.44,0,-12202,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2872,17.34,1.10,12,0.74,137.00,2166.00,3650,20240621,-34.93,1971,20231004,20.50,3650,-34.93,20240621,2335,1.71,20240725,3650,-34.93,20240621,1971,20.50,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,110356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,-240,5,-9.14,1880563435,778285,114.38,2540,2580,2335,3410,1840,2625,2416.29,0.44,0,4564,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2885,17.41,1.10,12,0.64,137.00,2166.00,3650,20240621,-34.66,1971,20231004,21.00,3650,-34.66,20240621,2335,2.14,20240725,3650,-34.66,20240621,1971,21.00,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,100356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2390,-235,5,-8.95,1567982690,647370,95.14,2540,2580,2335,3410,1840,2625,2422.08,0.44,0,-5766,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,2891,17.45,1.10,12,0.54,137.00,2166.00,3650,20240621,-34.52,1971,20231004,21.26,3650,-34.52,20240621,2335,2.36,20240725,3650,-34.52,20240621,1971,21.26,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240725,090356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-90,5,-3.43,224153540,89275,13.12,2540,2580,2485,3410,1840,2625,2510.82,0.44,0,25921,2708,2666,2583,2541,2458,2687,2562,605,785,500,1890,5,1,120945406,3066,18.50,1.17,12,0.07,137.00,2166.00,3650,20240621,-30.55,1971,20231004,28.61,3650,-30.55,20240621,2480,2.22,20240329,3650,-30.55,20240621,1971,28.61,20231004,2.80,N,027360,500,604 억,,536568,N,N,0,N,00,N
20240724,160353,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,70,2,2.74,1738718480,679328,42.80,2515,2625,2500,3320,1790,2555,2559.41,0.41,0,37529,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3175,19.16,1.21,12,0.56,137.00,2166.00,3650,20240621,-28.08,1971,20231004,33.18,3650,-28.08,20240621,2480,5.85,20240329,3650,-28.08,20240621,1971,33.18,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,150358,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,35,2,1.37,1591502355,622766,39.23,2515,2610,2500,3320,1790,2555,2555.54,0.41,0,47414,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3132,18.91,1.20,12,0.51,137.00,2166.00,3650,20240621,-29.04,1971,20231004,31.41,3650,-29.04,20240621,2480,4.44,20240329,3650,-29.04,20240621,1971,31.41,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,140354,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-5,5,-0.20,1440454320,563601,35.51,2515,2610,2500,3320,1790,2555,2555.81,0.41,0,33862,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3084,18.61,1.18,12,0.47,137.00,2166.00,3650,20240621,-30.14,1971,20231004,29.38,3650,-30.14,20240621,2480,2.82,20240329,3650,-30.14,20240621,1971,29.38,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,130357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,25,2,0.98,1184471510,463238,29.18,2515,2610,2500,3320,1790,2555,2556.94,0.41,0,25079,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3120,18.83,1.19,12,0.38,137.00,2166.00,3650,20240621,-29.32,1971,20231004,30.90,3650,-29.32,20240621,2480,4.03,20240329,3650,-29.32,20240621,1971,30.90,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,120400,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,20,2,0.78,1142921780,447032,28.16,2515,2610,2500,3320,1790,2555,2556.69,0.41,0,25663,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3114,18.80,1.19,12,0.37,137.00,2166.00,3650,20240621,-29.45,1971,20231004,30.64,3650,-29.45,20240621,2480,3.83,20240329,3650,-29.45,20240621,1971,30.64,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,110358,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,50,2,1.96,971963310,380991,24.00,2515,2605,2500,3320,1790,2555,2551.14,0.41,0,53040,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3151,19.01,1.20,12,0.32,137.00,2166.00,3650,20240621,-28.63,1971,20231004,32.17,3650,-28.63,20240621,2480,5.04,20240329,3650,-28.63,20240621,1971,32.17,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,100357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,30,2,1.17,800388365,314726,19.83,2515,2590,2500,3320,1790,2555,2543.12,0.41,0,56528,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3126,18.87,1.19,12,0.26,137.00,2166.00,3650,20240621,-29.18,1971,20231004,31.15,3650,-29.18,20240621,2480,4.23,20240329,3650,-29.18,20240621,1971,31.15,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240724,090357,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,5,2,0.20,153487205,60726,3.83,2515,2570,2515,3320,1790,2555,2527.45,0.41,0,7148,2888,2721,2638,2471,2388,2680,2430,605,765,500,1830,5,1,120945406,3096,18.69,1.18,12,0.05,137.00,2166.00,3650,20240621,-29.86,1971,20231004,29.88,3650,-29.86,20240621,2480,3.23,20240329,3650,-29.86,20240621,1971,29.88,20231004,2.78,N,027360,500,604 억,,499127,N,N,0,N,01,N
20240723,160351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2555,-250,5,-8.91,3975511695,1497991,167.92,2790,2805,2555,3645,1965,2805,2656.12,0.32,0,118496,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3090,18.65,1.18,12,1.24,137.00,2166.00,3650,20240621,-30.00,1971,20231004,29.63,3650,-30.00,20240621,2480,3.02,20240329,3650,-30.00,20240621,1971,29.63,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,150401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2650,-155,5,-5.53,3066010925,1145135,128.37,2790,2805,2605,3645,1965,2805,2677.37,0.32,0,34491,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3205,19.34,1.22,12,0.95,137.00,2166.00,3650,20240621,-27.40,1971,20231004,34.45,3650,-27.40,20240621,2480,6.85,20240329,3650,-27.40,20240621,1971,34.45,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2695,-110,5,-3.92,2584211970,964263,108.09,2790,2805,2605,3645,1965,2805,2679.92,0.32,0,61748,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3259,19.67,1.24,12,0.80,137.00,2166.00,3650,20240621,-26.16,1971,20231004,36.73,3650,-26.16,20240621,2480,8.67,20240329,3650,-26.16,20240621,1971,36.73,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,130351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2655,-150,5,-5.35,2223133670,829452,92.98,2790,2805,2605,3645,1965,2805,2680.17,0.32,0,34992,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3211,19.38,1.23,12,0.69,137.00,2166.00,3650,20240621,-27.26,1971,20231004,34.70,3650,-27.26,20240621,2480,7.06,20240329,3650,-27.26,20240621,1971,34.70,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,120356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2665,-140,5,-4.99,1648176405,611149,68.51,2790,2805,2645,3645,1965,2805,2696.76,0.32,0,-964,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3223,19.45,1.23,12,0.51,137.00,2166.00,3650,20240621,-26.99,1971,20231004,35.21,3650,-26.99,20240621,2480,7.46,20240329,3650,-26.99,20240621,1971,35.21,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,110355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2675,-130,5,-4.63,1518525560,562494,63.05,2790,2805,2645,3645,1965,2805,2699.54,0.32,0,-2931,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3235,19.53,1.23,12,0.47,137.00,2166.00,3650,20240621,-26.71,1971,20231004,35.72,3650,-26.71,20240621,2480,7.86,20240329,3650,-26.71,20240621,1971,35.72,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,100354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2735,-70,5,-2.50,978736370,360917,40.46,2790,2805,2655,3645,1965,2805,2711.68,0.32,0,-35294,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3308,19.96,1.26,12,0.30,137.00,2166.00,3650,20240621,-25.07,1971,20231004,38.76,3650,-25.07,20240621,2480,10.28,20240329,3650,-25.07,20240621,1971,38.76,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240723,090355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2770,-35,5,-1.25,81612320,29367,3.29,2790,2805,2755,3645,1965,2805,2778.62,0.32,0,-4424,3101,2952,2851,2702,2601,2902,2652,605,840,500,2010,5,1,120945406,3350,20.22,1.28,12,0.02,137.00,2166.00,3650,20240621,-24.11,1971,20231004,40.54,3650,-24.11,20240621,2480,11.69,20240329,3650,-24.11,20240621,1971,40.54,20231004,2.76,N,027360,500,604 억,,381699,N,N,0,N,00,N
20240722,160350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2805,-165,5,-5.56,2508512885,880550,191.66,2935,3000,2750,3860,2080,2970,2848.81,0.25,0,82073,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3393,20.47,1.30,12,0.73,137.00,2166.00,3650,20240621,-23.15,1971,20231004,42.31,3650,-23.15,20240621,2480,13.10,20240329,3650,-23.15,20240621,1971,42.31,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,150354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2805,-165,5,-5.56,2398083795,841250,183.11,2935,3000,2750,3860,2080,2970,2850.48,0.25,0,99361,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3393,20.47,1.30,12,0.70,137.00,2166.00,3650,20240621,-23.15,1971,20231004,42.31,3650,-23.15,20240621,2480,13.10,20240329,3650,-23.15,20240621,1971,42.31,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,140355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2840,-130,5,-4.38,1779271290,619623,134.87,2935,3000,2815,3860,2080,2970,2871.38,0.25,0,145530,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3435,20.73,1.31,12,0.51,137.00,2166.00,3650,20240621,-22.19,1971,20231004,44.09,3650,-22.19,20240621,2480,14.52,20240329,3650,-22.19,20240621,1971,44.09,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,130353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2845,-125,5,-4.21,1452600230,504453,109.80,2935,3000,2820,3860,2080,2970,2879.38,0.25,0,150293,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3441,20.77,1.31,12,0.42,137.00,2166.00,3650,20240621,-22.05,1971,20231004,44.34,3650,-22.05,20240621,2480,14.72,20240329,3650,-22.05,20240621,1971,44.34,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,120353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2875,-95,5,-3.20,1145932145,396390,86.28,2935,3000,2850,3860,2080,2970,2890.72,0.25,0,131622,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3477,20.99,1.33,12,0.33,137.00,2166.00,3650,20240621,-21.23,1971,20231004,45.87,3650,-21.23,20240621,2480,15.93,20240329,3650,-21.23,20240621,1971,45.87,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,110354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2880,-90,5,-3.03,633679425,217260,47.29,2935,3000,2875,3860,2080,2970,2916.44,0.25,0,40605,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3483,21.02,1.33,12,0.18,137.00,2166.00,3650,20240621,-21.10,1971,20231004,46.12,3650,-21.10,20240621,2480,16.13,20240329,3650,-21.10,20240621,1971,46.12,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,100353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2950,-20,5,-0.67,205916925,69870,15.21,2935,3000,2925,3860,2080,2970,2946.81,0.25,0,-3326,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3568,21.53,1.36,12,0.06,137.00,2166.00,3650,20240621,-19.18,1971,20231004,49.67,3650,-19.18,20240621,2480,18.95,20240329,3650,-19.18,20240621,1971,49.67,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240722,090351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2945,-25,5,-0.84,45842435,15606,3.40,2935,2965,2930,3860,2080,2970,2935.26,0.25,0,2788,3200,3085,3015,2900,2830,3050,2865,605,890,500,2130,5,1,120945406,3562,21.50,1.36,12,0.01,137.00,2166.00,3650,20240621,-19.32,1971,20231004,49.42,3650,-19.32,20240621,2480,18.75,20240329,3650,-19.32,20240621,1971,49.42,20231004,2.77,N,027360,500,604 억,,300261,N,N,311,N,00,N
20240719,160347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2970,-150,5,-4.81,1347461545,450327,245.87,3120,3130,2945,4055,2185,3120,2992.19,0.37,0,-144093,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3592,21.68,1.37,12,0.37,137.00,2166.00,3650,20240621,-18.63,1971,20231004,50.68,3650,-18.63,20240621,2480,19.76,20240329,3650,-18.63,20240621,1971,50.68,20231004,2.80,N,027360,500,604 억,,442647,N,N,311,N,00,N
20240719,150349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,-155,5,-4.97,1194856415,398812,217.74,3120,3130,2950,4055,2185,3120,2996.04,0.37,0,-123528,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3586,21.64,1.37,12,0.33,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,140351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2995,-125,5,-4.01,1062256725,354130,193.35,3120,3130,2950,4055,2185,3120,2999.62,0.37,0,-112149,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3622,21.86,1.38,12,0.29,137.00,2166.00,3650,20240621,-17.95,1971,20231004,51.95,3650,-17.95,20240621,2480,20.77,20240329,3650,-17.95,20240621,1971,51.95,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,130345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2980,-140,5,-4.49,896057980,298664,163.06,3120,3130,2950,4055,2185,3120,3000.22,0.37,0,-92480,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3604,21.75,1.38,12,0.25,137.00,2166.00,3650,20240621,-18.36,1971,20231004,51.19,3650,-18.36,20240621,2480,20.16,20240329,3650,-18.36,20240621,1971,51.19,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,120345,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-130,5,-4.17,718016430,238715,130.33,3120,3130,2950,4055,2185,3120,3007.84,0.37,0,-69739,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3616,21.82,1.38,12,0.20,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,110348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3000,-120,5,-3.85,664784700,220857,120.58,3120,3130,2950,4055,2185,3120,3010.02,0.37,0,-60238,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3628,21.90,1.39,12,0.18,137.00,2166.00,3650,20240621,-17.81,1971,20231004,52.21,3650,-17.81,20240621,2480,20.97,20240329,3650,-17.81,20240621,1971,52.21,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,100321,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-130,5,-4.17,524571020,173938,94.97,3120,3130,2950,4055,2185,3120,3015.85,0.37,0,-37982,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3616,21.82,1.38,12,0.14,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240719,090358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3120,0,3,0.00,24996385,8027,4.38,3120,3130,3100,4055,2185,3120,3114.04,0.37,0,-5206,3186,3152,3091,3057,2996,3170,3075,605,935,500,2240,5,1,120945406,3773,22.77,1.44,12,0.01,137.00,2166.00,3650,20240621,-14.52,1971,20231004,58.30,3650,-14.52,20240621,2480,25.81,20240329,3650,-14.52,20240621,1971,58.30,20231004,2.80,N,027360,500,604 억,,442647,N,N,1818,N,00,N
20240718,160342,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3120,5,2,0.16,562608885,182602,88.91,3085,3125,3030,4045,2185,3115,3081.05,0.37,0,583,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3773,22.77,1.44,12,0.15,137.00,2166.00,3650,20240621,-14.52,1971,20231004,58.30,3650,-14.52,20240621,2480,25.81,20240329,3650,-14.52,20240621,1971,58.30,20231004,2.84,N,027360,500,604 억,,441667,N,N,1818,N,00,N
20240718,150346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3120,5,2,0.16,523021035,169898,82.73,3085,3125,3030,4045,2185,3115,3078.44,0.37,0,6841,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3773,22.77,1.44,12,0.14,137.00,2166.00,3650,20240621,-14.52,1971,20231004,58.30,3650,-14.52,20240621,2480,25.81,20240329,3650,-14.52,20240621,1971,58.30,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,140344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3115,0,3,0.00,397354180,129288,62.95,3085,3115,3030,4045,2185,3115,3073.40,0.37,0,9923,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3767,22.74,1.44,12,0.11,137.00,2166.00,3650,20240621,-14.66,1971,20231004,58.04,3650,-14.66,20240621,2480,25.60,20240329,3650,-14.66,20240621,1971,58.04,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,130344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,-15,5,-0.48,350159190,114080,55.55,3085,3115,3030,4045,2185,3115,3069.42,0.37,0,12792,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3749,22.63,1.43,12,0.09,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,120344,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,-15,5,-0.48,320497320,104467,50.87,3085,3115,3030,4045,2185,3115,3067.93,0.37,0,12670,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3749,22.63,1.43,12,0.09,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,110346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3070,-45,5,-1.44,237619755,77519,37.75,3085,3110,3030,4045,2185,3115,3065.31,0.37,0,14677,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3713,22.41,1.42,12,0.06,137.00,2166.00,3650,20240621,-15.89,1971,20231004,55.76,3650,-15.89,20240621,2480,23.79,20240329,3650,-15.89,20240621,1971,55.76,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,100346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,-50,5,-1.61,139935395,45774,22.29,3085,3110,3030,4045,2185,3115,3057.09,0.37,0,9869,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3707,22.37,1.42,12,0.04,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240718,090348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3080,-35,5,-1.12,10847475,3545,1.73,3085,3110,3050,4045,2185,3115,3059.92,0.37,0,-287,3175,3145,3115,3085,3055,3160,3100,605,930,500,2240,5,1,120945406,3725,22.48,1.42,12,0.00,137.00,2166.00,3650,20240621,-15.62,1971,20231004,56.27,3650,-15.62,20240621,2480,24.19,20240329,3650,-15.62,20240621,1971,56.27,20231004,2.84,N,027360,500,604 억,,441667,N,N,0,N,00,N
20240717,160358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3115,-10,5,-0.32,634860265,203418,40.74,3110,3145,3085,4060,2190,3125,3120.96,0.39,0,-36346,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3767,22.74,1.44,12,0.17,137.00,2166.00,3650,20240621,-14.66,1971,20231004,58.04,3650,-14.66,20240621,2480,25.60,20240329,3650,-14.66,20240621,1971,58.04,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,150402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3110,-15,5,-0.48,570462040,182725,36.59,3110,3145,3085,4060,2190,3125,3121.97,0.39,0,-35216,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3761,22.70,1.44,12,0.15,137.00,2166.00,3650,20240621,-14.79,1971,20231004,57.79,3650,-14.79,20240621,2480,25.40,20240329,3650,-14.79,20240621,1971,57.79,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,140400,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3130,5,2,0.16,497368505,159305,31.90,3110,3145,3085,4060,2190,3125,3122.11,0.39,0,-32065,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3786,22.85,1.45,12,0.13,137.00,2166.00,3650,20240621,-14.25,1971,20231004,58.80,3650,-14.25,20240621,2480,26.21,20240329,3650,-14.25,20240621,1971,58.80,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,130359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3140,15,2,0.48,409943400,131370,26.31,3110,3145,3085,4060,2190,3125,3120.53,0.39,0,-18219,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3798,22.92,1.45,12,0.11,137.00,2166.00,3650,20240621,-13.97,1971,20231004,59.31,3650,-13.97,20240621,2480,26.61,20240329,3650,-13.97,20240621,1971,59.31,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,120401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3125,0,3,0.00,345112460,110631,22.16,3110,3145,3085,4060,2190,3125,3119.49,0.39,0,-15291,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3780,22.81,1.44,12,0.09,137.00,2166.00,3650,20240621,-14.38,1971,20231004,58.55,3650,-14.38,20240621,2480,26.01,20240329,3650,-14.38,20240621,1971,58.55,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,110359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3130,5,2,0.16,303421305,97293,19.48,3110,3145,3085,4060,2190,3125,3118.63,0.39,0,-12123,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3786,22.85,1.45,12,0.08,137.00,2166.00,3650,20240621,-14.25,1971,20231004,58.80,3650,-14.25,20240621,2480,26.21,20240329,3650,-14.25,20240621,1971,58.80,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,100359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3120,-5,5,-0.16,118646170,38131,7.64,3110,3145,3085,4060,2190,3125,3111.54,0.39,0,-277,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3773,22.77,1.44,12,0.03,137.00,2166.00,3650,20240621,-14.52,1971,20231004,58.30,3650,-14.52,20240621,2480,25.81,20240329,3650,-14.52,20240621,1971,58.30,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240717,090324,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3140,15,2,0.48,12163425,3900,0.78,3110,3140,3100,4060,2190,3125,3118.82,0.39,0,-362,3205,3165,3090,3050,2975,3185,3070,605,935,500,2250,5,1,120945406,3798,22.92,1.45,12,0.00,137.00,2166.00,3650,20240621,-13.97,1971,20231004,59.31,3650,-13.97,20240621,2480,26.61,20240329,3650,-13.97,20240621,1971,59.31,20231004,2.83,N,027360,500,604 억,,476957,N,N,0,N,00,N
20240716,160401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3125,60,2,1.96,1529194485,496061,148.98,3060,3130,3015,3980,2150,3065,3082.62,0.41,0,-16280,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3780,22.81,1.44,12,0.41,137.00,2166.00,3650,20240621,-14.38,1971,20231004,58.55,3650,-14.38,20240621,2480,26.01,20240329,3650,-14.38,20240621,1971,58.55,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,150405,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3125,60,2,1.96,1333409790,433323,130.14,3060,3130,3015,3980,2150,3065,3077.17,0.41,0,-697,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3780,22.81,1.44,12,0.36,137.00,2166.00,3650,20240621,-14.38,1971,20231004,58.55,3650,-14.38,20240621,2480,26.01,20240329,3650,-14.38,20240621,1971,58.55,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,140404,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3120,55,2,1.79,1104583710,359856,108.08,3060,3120,3015,3980,2150,3065,3069.52,0.41,0,-5212,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3773,22.77,1.44,12,0.30,137.00,2166.00,3650,20240621,-14.52,1971,20231004,58.30,3650,-14.52,20240621,2480,25.81,20240329,3650,-14.52,20240621,1971,58.30,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,130403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3085,20,2,0.65,762702760,249369,74.89,3060,3095,3015,3980,2150,3065,3058.53,0.41,0,-42066,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3731,22.52,1.42,12,0.21,137.00,2166.00,3650,20240621,-15.48,1971,20231004,56.52,3650,-15.48,20240621,2480,24.40,20240329,3650,-15.48,20240621,1971,56.52,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,120402,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3090,25,2,0.82,574646075,188453,56.60,3060,3090,3015,3980,2150,3065,3049.28,0.41,0,-39752,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3737,22.55,1.43,12,0.16,137.00,2166.00,3650,20240621,-15.34,1971,20231004,56.77,3650,-15.34,20240621,2480,24.60,20240329,3650,-15.34,20240621,1971,56.77,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,110403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3060,-5,5,-0.16,403420140,132787,39.88,3060,3075,3015,3980,2150,3065,3038.10,0.41,0,-31523,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3701,22.34,1.41,12,0.11,137.00,2166.00,3650,20240621,-16.16,1971,20231004,55.25,3650,-16.16,20240621,2480,23.39,20240329,3650,-16.16,20240621,1971,55.25,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,100403,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3050,-15,5,-0.49,317602830,104663,31.43,3060,3065,3015,3980,2150,3065,3034.53,0.41,0,-26411,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3689,22.26,1.41,12,0.09,137.00,2166.00,3650,20240621,-16.44,1971,20231004,54.74,3650,-16.44,20240621,2480,22.98,20240329,3650,-16.44,20240621,1971,54.74,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240716,090401,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3060,-5,5,-0.16,54802465,17997,5.41,3060,3065,3035,3980,2150,3065,3045.08,0.41,0,-5530,3168,3116,3043,2991,2918,3142,3017,605,915,500,2200,5,1,120945406,3701,22.34,1.41,12,0.01,137.00,2166.00,3650,20240621,-16.16,1971,20231004,55.25,3650,-16.16,20240621,2480,23.39,20240329,3650,-16.16,20240621,1971,55.25,20231004,2.82,N,027360,500,604 억,,495915,N,N,0,N,00,N
20240715,160356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,75,2,2.51,1009824135,331824,102.68,2990,3095,2970,3885,2095,2990,3043.23,0.38,0,32091,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3707,22.37,1.42,12,0.27,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,150358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,75,2,2.51,853324440,280433,86.78,2990,3095,2970,3885,2095,2990,3042.88,0.38,0,41696,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3707,22.37,1.42,12,0.23,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,140358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3050,60,2,2.01,739002490,242877,75.16,2990,3095,2970,3885,2095,2990,3042.70,0.38,0,38341,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3689,22.26,1.41,12,0.20,137.00,2166.00,3650,20240621,-16.44,1971,20231004,54.74,3650,-16.44,20240621,2480,22.98,20240329,3650,-16.44,20240621,1971,54.74,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,130358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3095,105,2,3.51,538851700,177676,54.98,2990,3095,2970,3885,2095,2990,3032.78,0.38,0,33441,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3743,22.59,1.43,12,0.15,137.00,2166.00,3650,20240621,-15.21,1971,20231004,57.03,3650,-15.21,20240621,2480,24.80,20240329,3650,-15.21,20240621,1971,57.03,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,120359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3050,60,2,2.01,410107595,135788,42.02,2990,3070,2970,3885,2095,2990,3020.20,0.38,0,27082,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3689,22.26,1.41,12,0.11,137.00,2166.00,3650,20240621,-16.44,1971,20231004,54.74,3650,-16.44,20240621,2480,22.98,20240329,3650,-16.44,20240621,1971,54.74,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,110358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,50,2,1.67,393027530,130155,40.28,2990,3070,2970,3885,2095,2990,3019.69,0.38,0,26837,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3677,22.19,1.40,12,0.11,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,100359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3010,20,2,0.67,131648790,43964,13.60,2990,3045,2970,3885,2095,2990,2994.47,0.38,0,9912,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3640,21.97,1.39,12,0.04,137.00,2166.00,3650,20240621,-17.53,1971,20231004,52.71,3650,-17.53,20240621,2480,21.37,20240329,3650,-17.53,20240621,1971,52.71,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240715,090359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3015,25,2,0.84,29463600,9830,3.04,2990,3045,2990,3885,2095,2990,2997.31,0.38,0,2778,3076,3032,2981,2937,2886,3007,2912,605,895,500,2150,5,1,120945406,3647,22.01,1.39,12,0.01,137.00,2166.00,3650,20240621,-17.40,1971,20231004,52.97,3650,-17.40,20240621,2480,21.57,20240329,3650,-17.40,20240621,1971,52.97,20231004,2.77,N,027360,500,604 억,,463125,N,N,0,N,00,N
20240712,160355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-10,5,-0.33,951211720,320201,80.75,3025,3025,2930,3900,2100,3000,2970.65,0.38,0,8517,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3616,21.82,1.38,12,0.26,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,150357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3000,0,3,0.00,823752635,277540,69.99,3025,3025,2930,3900,2100,3000,2968.05,0.38,0,11626,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3628,21.90,1.39,12,0.23,137.00,2166.00,3650,20240621,-17.81,1971,20231004,52.21,3650,-17.81,20240621,2480,20.97,20240329,3650,-17.81,20240621,1971,52.21,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,140359,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2980,-20,5,-0.67,670916365,226540,57.13,3025,3025,2930,3900,2100,3000,2961.58,0.38,0,22135,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3604,21.75,1.38,12,0.19,137.00,2166.00,3650,20240621,-18.36,1971,20231004,51.19,3650,-18.36,20240621,2480,20.16,20240329,3650,-18.36,20240621,1971,51.19,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,130357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,-35,5,-1.17,514434485,173709,43.81,3025,3025,2930,3900,2100,3000,2961.47,0.38,0,19779,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3586,21.64,1.37,12,0.14,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,120357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2980,-20,5,-0.67,375406655,126645,31.94,3025,3025,2930,3900,2100,3000,2964.24,0.38,0,-2657,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3604,21.75,1.38,12,0.10,137.00,2166.00,3650,20240621,-18.36,1971,20231004,51.19,3650,-18.36,20240621,2480,20.16,20240329,3650,-18.36,20240621,1971,51.19,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,110356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2975,-25,5,-0.83,317821180,107287,27.06,3025,3025,2930,3900,2100,3000,2962.35,0.38,0,889,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3598,21.72,1.37,12,0.09,137.00,2166.00,3650,20240621,-18.49,1971,20231004,50.94,3650,-18.49,20240621,2480,19.96,20240329,3650,-18.49,20240621,1971,50.94,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,100358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,-35,5,-1.17,266742345,90065,22.71,3025,3025,2930,3900,2100,3000,2961.66,0.38,0,7459,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3586,21.64,1.37,12,0.07,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240712,090356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3020,20,2,0.67,14798610,4896,1.23,3025,3025,3005,3900,2100,3000,3022.60,0.38,0,-1455,3153,3076,3033,2956,2913,3055,2935,605,900,500,2160,5,1,120945406,3653,22.04,1.39,12,0.00,137.00,2166.00,3650,20240621,-17.26,1971,20231004,53.22,3650,-17.26,20240621,2480,21.77,20240329,3650,-17.26,20240621,1971,53.22,20231004,2.74,N,027360,500,604 억,,454609,N,N,22,N,00,N
20240711,160354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3000,-100,5,-3.23,1196135060,394788,78.57,3100,3110,2990,4030,2170,3100,3029.81,0.43,0,-70883,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3628,21.90,1.39,12,0.33,137.00,2166.00,3650,20240621,-17.81,1971,20231004,52.21,3650,-17.81,20240621,2480,20.97,20240329,3650,-17.81,20240621,1971,52.21,20231004,2.69,N,027360,500,604 억,,524689,N,N,22,N,00,N
20240711,150358,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3025,-75,5,-2.42,1077231145,355197,70.69,3100,3110,2990,4030,2170,3100,3032.74,0.43,0,-54751,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3659,22.08,1.40,12,0.29,137.00,2166.00,3650,20240621,-17.12,1971,20231004,53.48,3650,-17.12,20240621,2480,21.98,20240329,3650,-17.12,20240621,1971,53.48,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,140357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3015,-85,5,-2.74,941664620,310203,61.73,3100,3110,2990,4030,2170,3100,3035.60,0.43,0,-44616,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3647,22.01,1.39,12,0.26,137.00,2166.00,3650,20240621,-17.40,1971,20231004,52.97,3650,-17.40,20240621,2480,21.57,20240329,3650,-17.40,20240621,1971,52.97,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,130356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3030,-70,5,-2.26,752548640,247417,49.24,3100,3110,3010,4030,2170,3100,3041.58,0.43,0,-26061,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3665,22.12,1.40,12,0.20,137.00,2166.00,3650,20240621,-16.99,1971,20231004,53.73,3650,-16.99,20240621,2480,22.18,20240329,3650,-16.99,20240621,1971,53.73,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,120357,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,-60,5,-1.94,618957670,203166,40.43,3100,3110,3015,4030,2170,3100,3046.51,0.43,0,-7729,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3677,22.19,1.40,12,0.17,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,110355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,-35,5,-1.13,316733850,103625,20.62,3100,3110,3030,4030,2170,3100,3056.46,0.43,0,-270,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3707,22.37,1.42,12,0.09,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,100355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3080,-20,5,-0.65,93612710,30413,6.05,3100,3110,3060,4030,2170,3100,3077.92,0.43,0,-1184,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3725,22.48,1.42,12,0.03,137.00,2166.00,3650,20240621,-15.62,1971,20231004,56.27,3650,-15.62,20240621,2480,24.19,20240329,3650,-15.62,20240621,1971,56.27,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240711,090353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,0,3,0.00,14319925,4623,0.92,3100,3110,3080,4030,2170,3100,3097.44,0.43,0,-3239,3183,3141,3093,3051,3003,3162,3072,605,930,500,2230,5,1,120945406,3749,22.63,1.43,12,0.00,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.69,N,027360,500,604 억,,524689,N,N,27,N,00,N
20240710,160355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,30,2,0.98,1520203010,492163,44.07,3070,3135,3045,3990,2150,3070,3088.82,0.45,0,-12736,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3749,22.63,1.43,12,0.41,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.70,N,027360,500,604 억,,541327,N,N,27,N,00,N
20240710,150356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3095,25,2,0.81,1416414715,458652,41.07,3070,3135,3045,3990,2150,3070,3088.21,0.45,0,-18494,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3743,22.59,1.43,12,0.38,137.00,2166.00,3650,20240621,-15.21,1971,20231004,57.03,3650,-15.21,20240621,2480,24.80,20240329,3650,-15.21,20240621,1971,57.03,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3115,45,2,1.47,1136938885,368684,33.01,3070,3135,3045,3990,2150,3070,3083.78,0.45,0,-17853,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3767,22.74,1.44,12,0.30,137.00,2166.00,3650,20240621,-14.66,1971,20231004,58.04,3650,-14.66,20240621,2480,25.60,20240329,3650,-14.66,20240621,1971,58.04,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,130354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3090,20,2,0.65,830356055,270018,24.18,3070,3110,3045,3990,2150,3070,3075.19,0.45,0,-33651,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3737,22.55,1.43,12,0.22,137.00,2166.00,3650,20240621,-15.34,1971,20231004,56.77,3650,-15.34,20240621,2480,24.60,20240329,3650,-15.34,20240621,1971,56.77,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,120353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3075,5,2,0.16,720172550,234052,20.96,3070,3110,3045,3990,2150,3070,3076.98,0.45,0,-36729,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3719,22.45,1.42,12,0.19,137.00,2166.00,3650,20240621,-15.75,1971,20231004,56.01,3650,-15.75,20240621,2480,23.99,20240329,3650,-15.75,20240621,1971,56.01,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,110356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3075,5,2,0.16,627898750,203936,18.26,3070,3110,3045,3990,2150,3070,3078.90,0.45,0,-39924,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3719,22.45,1.42,12,0.17,137.00,2166.00,3650,20240621,-15.75,1971,20231004,56.01,3650,-15.75,20240621,2480,23.99,20240329,3650,-15.75,20240621,1971,56.01,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,100352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3110,40,2,1.30,468340020,152127,13.62,3070,3110,3045,3990,2150,3070,3078.61,0.45,0,-30400,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3761,22.70,1.44,12,0.13,137.00,2166.00,3650,20240621,-14.79,1971,20231004,57.79,3650,-14.79,20240621,2480,25.40,20240329,3650,-14.79,20240621,1971,57.79,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240710,090354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3090,20,2,0.65,57024190,18487,1.66,3070,3100,3065,3990,2150,3070,3084.56,0.45,0,-4030,3213,3141,3063,2991,2913,3177,3027,605,920,500,2210,5,1,120945406,3737,22.55,1.43,12,0.02,137.00,2166.00,3650,20240621,-15.34,1971,20231004,56.77,3650,-15.34,20240621,2480,24.60,20240329,3650,-15.34,20240621,1971,56.77,20231004,2.70,N,027360,500,604 억,,541327,N,N,25,N,00,N
20240709,160354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3070,105,2,3.54,3384306910,1109324,286.28,2985,3135,2985,3850,2080,2965,3050.97,0.55,0,-127186,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3713,22.41,1.42,12,0.92,137.00,2166.00,3650,20240621,-15.89,1971,20231004,55.76,3650,-15.89,20240621,2480,23.79,20240329,3650,-15.89,20240621,1971,55.76,20231004,2.66,N,027360,500,604 억,,668869,N,N,25,N,00,N
20240709,150354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3050,85,2,2.87,3142719755,1030420,265.91,2985,3135,2985,3850,2080,2965,3050.16,0.55,0,-99611,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3689,22.26,1.41,12,0.85,137.00,2166.00,3650,20240621,-16.44,1971,20231004,54.74,3650,-16.44,20240621,2480,22.98,20240329,3650,-16.44,20240621,1971,54.74,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3020,55,2,1.85,2887592085,945850,244.09,2985,3135,2985,3850,2080,2965,3053.15,0.55,0,-104626,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3653,22.04,1.39,12,0.78,137.00,2166.00,3650,20240621,-17.26,1971,20231004,53.22,3650,-17.26,20240621,2480,21.77,20240329,3650,-17.26,20240621,1971,53.22,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,130355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3050,85,2,2.87,2759824490,903829,233.24,2985,3135,2985,3850,2080,2965,3053.74,0.55,0,-101234,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3689,22.26,1.41,12,0.75,137.00,2166.00,3650,20240621,-16.44,1971,20231004,54.74,3650,-16.44,20240621,2480,22.98,20240329,3650,-16.44,20240621,1971,54.74,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,120356,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,100,2,3.37,2702916460,885160,228.43,2985,3135,2985,3850,2080,2965,3053.85,0.55,0,-96582,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3707,22.37,1.42,12,0.73,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,110355,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3030,65,2,2.19,2450095220,802512,207.10,2985,3135,2985,3850,2080,2965,3053.32,0.55,0,-57269,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3665,22.12,1.40,12,0.66,137.00,2166.00,3650,20240621,-16.99,1971,20231004,53.73,3650,-16.99,20240621,2480,22.18,20240329,3650,-16.99,20240621,1971,53.73,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,100354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3060,95,2,3.20,2138866095,699854,180.61,2985,3135,2985,3850,2080,2965,3056.50,0.55,0,-29719,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3701,22.34,1.41,12,0.58,137.00,2166.00,3650,20240621,-16.16,1971,20231004,55.25,3650,-16.16,20240621,2480,23.39,20240329,3650,-16.16,20240621,1971,55.25,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240709,090354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3005,40,2,1.35,39960845,13371,3.45,2985,3015,2985,3850,2080,2965,2994.37,0.55,0,-4871,3075,3020,2955,2900,2835,3047,2927,605,885,500,2130,5,1,120945406,3634,21.93,1.39,12,0.01,137.00,2166.00,3650,20240621,-17.67,1971,20231004,52.46,3650,-17.67,20240621,2480,21.17,20240329,3650,-17.67,20240621,1971,52.46,20231004,2.66,N,027360,500,604 억,,668869,N,N,35,N,00,N
20240708,160351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,65,2,2.24,1133179725,384297,54.66,2890,3010,2890,3770,2030,2900,2948.64,0.58,0,-40350,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3586,21.64,1.37,12,0.32,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.65,N,027360,500,604 억,,704422,N,N,35,N,00,N
20240708,150353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2970,70,2,2.41,1056577960,358454,50.98,2890,3010,2890,3770,2030,2900,2947.60,0.58,0,-37150,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3592,21.68,1.37,12,0.30,137.00,2166.00,3650,20240621,-18.63,1971,20231004,50.68,3650,-18.63,20240621,2480,19.76,20240329,3650,-18.63,20240621,1971,50.68,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,140354,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,65,2,2.24,927088940,314517,44.73,2890,3010,2890,3770,2030,2900,2947.66,0.58,0,-38190,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3586,21.64,1.37,12,0.26,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,130351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2970,70,2,2.41,847279965,287517,40.89,2890,3010,2890,3770,2030,2900,2946.89,0.58,0,-36287,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3592,21.68,1.37,12,0.24,137.00,2166.00,3650,20240621,-18.63,1971,20231004,50.68,3650,-18.63,20240621,2480,19.76,20240329,3650,-18.63,20240621,1971,50.68,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,120353,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2970,70,2,2.41,797874010,270876,38.53,2890,3010,2890,3770,2030,2900,2945.53,0.58,0,-29721,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3592,21.68,1.37,12,0.22,137.00,2166.00,3650,20240621,-18.63,1971,20231004,50.68,3650,-18.63,20240621,2480,19.76,20240329,3650,-18.63,20240621,1971,50.68,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,110351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,65,2,2.24,547681445,186944,26.59,2890,2970,2890,3770,2030,2900,2929.66,0.58,0,-14108,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3586,21.64,1.37,12,0.15,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,100352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,65,2,2.24,395924935,135611,19.29,2890,2965,2890,3770,2030,2900,2919.56,0.58,0,7206,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3586,21.64,1.37,12,0.11,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240708,090352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2945,45,2,1.55,66592995,22974,3.27,2890,2945,2890,3770,2030,2900,2898.62,0.58,0,2963,3076,2987,2936,2847,2796,2962,2822,605,870,500,2080,5,1,120945406,3562,21.50,1.36,12,0.02,137.00,2166.00,3650,20240621,-19.32,1971,20231004,49.42,3650,-19.32,20240621,2480,18.75,20240329,3650,-19.32,20240621,1971,49.42,20231004,2.65,N,027360,500,604 억,,704422,N,N,4780,N,00,N
20240705,160350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2900,-90,5,-3.01,2046128325,698998,152.14,2990,3025,2885,3885,2095,2990,2927.24,0.53,0,65690,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3507,21.17,1.34,12,0.58,137.00,2166.00,3650,20240621,-20.55,1971,20231004,47.13,3650,-20.55,20240621,2480,16.94,20240329,3650,-20.55,20240621,1971,47.13,20231004,2.64,N,027360,500,604 억,,639705,N,N,4780,N,00,N
20240705,150352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2915,-75,5,-2.51,1871896735,638907,139.06,2990,3025,2885,3885,2095,2990,2929.84,0.53,0,57471,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3526,21.28,1.35,12,0.53,137.00,2166.00,3650,20240621,-20.14,1971,20231004,47.89,3650,-20.14,20240621,2480,17.54,20240329,3650,-20.14,20240621,1971,47.89,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,140352,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2905,-85,5,-2.84,1739316340,593227,129.12,2990,3025,2885,3885,2095,2990,2931.96,0.53,0,60639,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3513,21.20,1.34,12,0.49,137.00,2166.00,3650,20240621,-20.41,1971,20231004,47.39,3650,-20.41,20240621,2480,17.14,20240329,3650,-20.41,20240621,1971,47.39,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,130351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2925,-65,5,-2.17,1513927395,515712,112.25,2990,3025,2885,3885,2095,2990,2935.61,0.53,0,73365,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3538,21.35,1.35,12,0.43,137.00,2166.00,3650,20240621,-19.86,1971,20231004,48.40,3650,-19.86,20240621,2480,17.94,20240329,3650,-19.86,20240621,1971,48.40,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,120351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2925,-65,5,-2.17,1314479330,447313,97.36,2990,3025,2885,3885,2095,2990,2938.61,0.53,0,99408,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3538,21.35,1.35,12,0.37,137.00,2166.00,3650,20240621,-19.86,1971,20231004,48.40,3650,-19.86,20240621,2480,17.94,20240329,3650,-19.86,20240621,1971,48.40,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,110350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2965,-25,5,-0.84,1139239925,387566,84.35,2990,3025,2885,3885,2095,2990,2939.47,0.53,0,110550,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3586,21.64,1.37,12,0.32,137.00,2166.00,3650,20240621,-18.77,1971,20231004,50.43,3650,-18.77,20240621,2480,19.56,20240329,3650,-18.77,20240621,1971,50.43,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,100350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2985,-5,5,-0.17,486442090,164025,35.70,2990,3025,2935,3885,2095,2990,2965.66,0.53,0,58936,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3610,21.79,1.38,12,0.14,137.00,2166.00,3650,20240621,-18.22,1971,20231004,51.45,3650,-18.22,20240621,2480,20.36,20240329,3650,-18.22,20240621,1971,51.45,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240705,090351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3015,25,2,0.84,30051145,9986,2.17,2990,3025,2990,3885,2095,2990,3009.33,0.53,0,517,3120,3055,3010,2945,2900,3032,2922,605,895,500,2150,5,1,120945406,3647,22.01,1.39,12,0.01,137.00,2166.00,3650,20240621,-17.40,1971,20231004,52.97,3650,-17.40,20240621,2480,21.57,20240329,3650,-17.40,20240621,1971,52.97,20231004,2.64,N,027360,500,604 억,,639705,N,N,0,N,00,N
20240704,160349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-50,5,-1.64,1358380375,453137,144.63,3025,3075,2965,3950,2130,3040,2997.75,0.50,0,29724,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3616,21.82,1.38,12,0.37,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,150351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2995,-45,5,-1.48,1238038785,412854,131.77,3025,3075,2965,3950,2130,3040,2998.73,0.50,0,31023,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3622,21.86,1.38,12,0.34,137.00,2166.00,3650,20240621,-17.95,1971,20231004,51.95,3650,-17.95,20240621,2480,20.77,20240329,3650,-17.95,20240621,1971,51.95,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,140350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-50,5,-1.64,1071446860,357003,113.94,3025,3075,2965,3950,2130,3040,3001.23,0.50,0,28124,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3616,21.82,1.38,12,0.30,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,130351,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3000,-40,5,-1.32,826890625,275144,87.82,3025,3075,2965,3950,2130,3040,3005.30,0.50,0,23831,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3628,21.90,1.39,12,0.23,137.00,2166.00,3650,20240621,-17.81,1971,20231004,52.21,3650,-17.81,20240621,2480,20.97,20240329,3650,-17.81,20240621,1971,52.21,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,120350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2990,-50,5,-1.64,582607205,193030,61.61,3025,3075,2975,3950,2130,3040,3018.22,0.50,0,5293,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3616,21.82,1.38,12,0.16,137.00,2166.00,3650,20240621,-18.08,1971,20231004,51.70,3650,-18.08,20240621,2480,20.56,20240329,3650,-18.08,20240621,1971,51.70,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,110350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2995,-45,5,-1.48,489593695,161907,51.68,3025,3075,2980,3950,2130,3040,3023.92,0.50,0,18699,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3622,21.86,1.38,12,0.13,137.00,2166.00,3650,20240621,-17.95,1971,20231004,51.95,3650,-17.95,20240621,2480,20.77,20240329,3650,-17.95,20240621,1971,51.95,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,100350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3045,5,2,0.16,235725025,77410,24.71,3025,3075,3010,3950,2130,3040,3045.15,0.50,0,4525,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3683,22.23,1.41,12,0.06,137.00,2166.00,3650,20240621,-16.58,1971,20231004,54.49,3650,-16.58,20240621,2480,22.78,20240329,3650,-16.58,20240621,1971,54.49,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240704,090350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3045,5,2,0.16,29746095,9841,3.14,3025,3050,3010,3950,2130,3040,3022.67,0.50,0,1975,3126,3082,3041,2997,2956,3062,2977,605,910,500,2180,5,1,120945406,3683,22.23,1.41,12,0.01,137.00,2166.00,3650,20240621,-16.58,1971,20231004,54.49,3650,-16.58,20240621,2480,22.78,20240329,3650,-16.58,20240621,1971,54.49,20231004,2.60,N,027360,500,604 억,,609983,N,N,0,N,00,N
20240703,160348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,0,3,0.00,940659890,309609,103.36,3050,3085,3000,3950,2130,3040,3038.22,0.49,0,11634,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3677,22.19,1.40,12,0.26,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,150349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3030,-10,5,-0.33,788501135,259434,86.61,3050,3085,3000,3950,2130,3040,3039.31,0.49,0,2821,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3665,22.12,1.40,12,0.21,137.00,2166.00,3650,20240621,-16.99,1971,20231004,53.73,3650,-16.99,20240621,2480,22.18,20240329,3650,-16.99,20240621,1971,53.73,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,140350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,0,3,0.00,594037740,195173,65.16,3050,3085,3000,3950,2130,3040,3043.65,0.49,0,-28923,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3677,22.19,1.40,12,0.16,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,130349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,0,3,0.00,543460615,178517,59.60,3050,3085,3000,3950,2130,3040,3044.31,0.49,0,-25425,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3677,22.19,1.40,12,0.15,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,120348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3055,15,2,0.49,330700490,108113,36.09,3050,3085,3040,3950,2130,3040,3058.84,0.49,0,-28465,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3695,22.30,1.41,12,0.09,137.00,2166.00,3650,20240621,-16.30,1971,20231004,55.00,3650,-16.30,20240621,2480,23.19,20240329,3650,-16.30,20240621,1971,55.00,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,110350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,25,2,0.82,277834255,90768,30.30,3050,3085,3040,3950,2130,3040,3060.93,0.49,0,-26752,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3707,22.37,1.42,12,0.08,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,100350,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3075,35,2,1.15,224227520,73275,24.46,3050,3085,3040,3950,2130,3040,3060.09,0.49,0,-20943,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3719,22.45,1.42,12,0.06,137.00,2166.00,3650,20240621,-15.75,1971,20231004,56.01,3650,-15.75,20240621,2480,23.99,20240329,3650,-15.75,20240621,1971,56.01,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240703,090349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3080,40,2,1.32,11374580,3720,1.24,3050,3080,3050,3950,2130,3040,3057.75,0.49,0,-739,3130,3085,3055,3010,2980,3070,2995,605,910,500,2180,5,1,120945406,3725,22.48,1.42,12,0.00,137.00,2166.00,3650,20240621,-15.62,1971,20231004,56.27,3650,-15.62,20240621,2480,24.19,20240329,3650,-15.62,20240621,1971,56.27,20231004,2.59,N,027360,500,604 억,,598349,N,N,462,N,00,N
20240702,160348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3040,-60,5,-1.94,887458120,290142,60.13,3075,3100,3025,4030,2170,3100,3058.93,0.51,0,-15891,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3677,22.19,1.40,12,0.24,137.00,2166.00,3650,20240621,-16.71,1971,20231004,54.24,3650,-16.71,20240621,2480,22.58,20240329,3650,-16.71,20240621,1971,54.24,20231004,2.63,N,027360,500,604 억,,614050,N,N,462,N,00,N
20240702,150348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3070,-30,5,-0.97,822430710,268824,55.71,3075,3100,3025,4030,2170,3100,3059.36,0.51,0,-22848,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3713,22.41,1.42,12,0.22,137.00,2166.00,3650,20240621,-15.89,1971,20231004,55.76,3650,-15.89,20240621,2480,23.79,20240329,3650,-15.89,20240621,1971,55.76,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,140348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3075,-25,5,-0.81,777267680,254077,52.65,3075,3100,3025,4030,2170,3100,3059.18,0.51,0,-28234,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3719,22.45,1.42,12,0.21,137.00,2166.00,3650,20240621,-15.75,1971,20231004,56.01,3650,-15.75,20240621,2480,23.99,20240329,3650,-15.75,20240621,1971,56.01,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,130348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,-35,5,-1.13,706078915,230811,47.83,3075,3100,3025,4030,2170,3100,3059.12,0.51,0,-24162,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3707,22.37,1.42,12,0.19,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,120349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3080,-20,5,-0.65,641401660,209677,43.45,3075,3100,3025,4030,2170,3100,3059.00,0.51,0,-23051,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3725,22.48,1.42,12,0.17,137.00,2166.00,3650,20240621,-15.62,1971,20231004,56.27,3650,-15.62,20240621,2480,24.19,20240329,3650,-15.62,20240621,1971,56.27,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,110348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,0,3,0.00,547253320,179082,37.11,3075,3100,3025,4030,2170,3100,3055.88,0.51,0,-27547,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3749,22.63,1.43,12,0.15,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,100348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3055,-45,5,-1.45,409645120,134089,27.79,3075,3095,3025,4030,2170,3100,3055.02,0.51,0,-10123,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3695,22.30,1.41,12,0.11,137.00,2166.00,3650,20240621,-16.30,1971,20231004,55.00,3650,-16.30,20240621,2480,23.19,20240329,3650,-16.30,20240621,1971,55.00,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240702,090348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3085,-15,5,-0.48,7705745,2505,0.52,3075,3085,3070,4030,2170,3100,3075.98,0.51,0,970,3180,3140,3080,3040,2980,3160,3060,605,930,500,2230,5,1,120945406,3731,22.52,1.42,12,0.00,137.00,2166.00,3650,20240621,-15.48,1971,20231004,56.52,3650,-15.48,20240621,2480,24.40,20240329,3650,-15.48,20240621,1971,56.52,20231004,2.63,N,027360,500,604 억,,614050,N,N,40,N,00,N
20240701,160347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,25,2,0.81,1424089005,462405,101.41,3075,3120,3020,3995,2155,3075,3079.66,0.52,0,-13376,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3749,22.63,1.43,12,0.38,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.59,N,027360,500,604 억,,624805,N,N,40,N,00,N
20240701,150348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3095,20,2,0.65,1347751500,437715,95.99,3075,3120,3020,3995,2155,3075,3079.07,0.52,0,-4081,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3743,22.59,1.43,12,0.36,137.00,2166.00,3650,20240621,-15.21,1971,20231004,57.03,3650,-15.21,20240621,2480,24.80,20240329,3650,-15.21,20240621,1971,57.03,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,140347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3100,25,2,0.81,1182367180,384285,84.27,3075,3120,3020,3995,2155,3075,3076.80,0.52,0,16334,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3749,22.63,1.43,12,0.32,137.00,2166.00,3650,20240621,-15.07,1971,20231004,57.28,3650,-15.07,20240621,2480,25.00,20240329,3650,-15.07,20240621,1971,57.28,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,130348,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,-10,5,-0.33,806909965,262850,57.64,3075,3100,3020,3995,2155,3075,3069.84,0.52,0,-7973,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3707,22.37,1.42,12,0.22,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,120349,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3060,-15,5,-0.49,766197390,249548,54.73,3075,3100,3020,3995,2155,3075,3070.33,0.52,0,-2095,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3701,22.34,1.41,12,0.21,137.00,2166.00,3650,20240621,-16.16,1971,20231004,55.25,3650,-16.16,20240621,2480,23.39,20240329,3650,-16.16,20240621,1971,55.25,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,110347,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3070,-5,5,-0.16,604849470,196661,43.13,3075,3100,3050,3995,2155,3075,3075.60,0.52,0,19293,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3713,22.41,1.42,12,0.16,137.00,2166.00,3650,20240621,-15.89,1971,20231004,55.76,3650,-15.89,20240621,2480,23.79,20240329,3650,-15.89,20240621,1971,55.76,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,100346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3075,0,3,0.00,341742975,111262,24.40,3075,3095,3050,3995,2155,3075,3071.50,0.52,0,9434,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3719,22.45,1.42,12,0.09,137.00,2166.00,3650,20240621,-15.75,1971,20231004,56.01,3650,-15.75,20240621,2480,23.99,20240329,3650,-15.75,20240621,1971,56.01,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N
20240701,090346,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,3065,-10,5,-0.33,105885570,34449,7.55,3075,3090,3050,3995,2155,3075,3073.67,0.52,0,-2118,3141,3107,3066,3032,2991,3125,3050,605,920,500,2210,5,1,120945406,3707,22.37,1.42,12,0.03,137.00,2166.00,3650,20240621,-16.03,1971,20231004,55.50,3650,-16.03,20240621,2480,23.59,20240329,3650,-16.03,20240621,1971,55.50,20231004,2.59,N,027360,500,604 억,,624805,N,N,0,N,00,N